시장 데이터를 불러오는 중
전체 종목
MFS Active Value ETF 과거 주가
MFS Active Value ETF · MFSV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MFS Active Value ETF · MFSV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,277 | ₩38,571 | ₩38,277 | ₩38,531 | +0.66% | 7.4만 |
| 2026.10.08 | ₩37,982 | ₩38,271 | ₩37,942 | ₩38,263 | +0.74% | 28만 |
| 2026.10.07 | ₩38,089 | ₩38,089 | ₩37,862 | ₩38,009 | -0.21% | 5만 |
| 2026.10.06 | ₩38,103 | ₩38,205 | ₩38,009 | ₩38,143 | +0.11% | 4.8만 |
| 2026.10.05 | ₩37,849 | ₩38,043 | ₩37,641 | ₩37,956 | +0.28% | 4.9만 |
| 2026.10.02 | ₩37,875 | ₩37,889 | ₩37,701 | ₩37,808 | -0.18% | 6.2만 |
| 2026.10.01 | ₩37,661 | ₩37,675 | ₩37,352 | ₩37,621 | -0.11% | 8만 |
| 2026.09.30 | ₩37,862 | ₩37,862 | ₩37,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,594 |
| -0.71% |
| 13.4만 |
| 2026.09.29 | ₩37,768 | ₩37,795 | ₩37,617 | ₩37,782 | +0.04% | 9.5만 |
|---|
| 2026.09.28 | ₩37,849 | ₩37,929 | ₩37,755 | ₩37,808 | -0.11% | 4.1만 |
|---|
| 2026.09.25 | ₩37,875 | ₩38,103 | ₩37,862 | ₩38,063 | +0.49% | 4.9만 |
|---|
| 2026.09.24 | ₩38,049 | ₩38,049 | ₩37,775 | ₩37,795 | -0.67% | 5.3만 |
|---|
| 2026.09.23 | ₩38,357 | ₩38,357 | ₩38,089 | ₩38,170 | -0.49% | 7.6만 |
|---|
| 2026.09.22 | ₩38,544 | ₩38,598 | ₩38,237 | ₩38,357 | -0.49% | 6만 |
|---|
| 2026.09.21 | ₩38,504 | ₩38,611 | ₩38,397 | ₩38,544 | +0.10% | 10.8만 |
|---|
| 2026.09.18 | ₩38,397 | ₩38,465 | ₩38,312 | ₩38,464 | +0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩38,772 | ₩38,772 | ₩38,411 | ₩38,531 | -0.62% | 5.8만 |
|---|
| 2026.09.16 | ₩38,879 | ₩38,892 | ₩38,235 | ₩38,411 | -1.20% | 4.9만 |
|---|
| 2026.09.15 | ₩38,919 | ₩38,919 | ₩38,772 | ₩38,865 | -0.14% | 6.6만 |
|---|
| 2026.09.14 | ₩39,173 | ₩39,227 | ₩38,986 | ₩39,053 | -0.31% | 6.9만 |
|---|
| 2026.09.11 | ₩39,267 | ₩39,267 | ₩39,013 | ₩39,146 | -0.31% | 6.2만 |
|---|
| 2026.09.10 | ₩38,986 | ₩38,986 | ₩38,765 | ₩38,839 | -0.38% | 6.5만 |
|---|
| 2026.09.09 | ₩39,079 | ₩39,079 | ₩38,894 | ₩38,932 | -0.38% | 7.7만 |
|---|
| 2026.09.08 | ₩39,414 | ₩39,427 | ₩39,140 | ₩39,173 | -0.61% | 9.2만 |
|---|
| 2026.09.04 | ₩39,467 | ₩39,668 | ₩39,467 | ₩39,668 | +0.51% | 6.6만 |
|---|
| 2026.09.03 | ₩39,748 | ₩39,789 | ₩39,548 | ₩39,762 | +0.03% | 5.7만 |
|---|
| 2026.09.02 | ₩39,354 | ₩39,574 | ₩39,347 | ₩39,481 | +0.32% | 6.3만 |
|---|
| 2026.09.01 | ₩39,481 | ₩39,574 | ₩39,269 | ₩39,374 | -0.27% | 7.7만 |
|---|
| 2026.08.31 | ₩39,641 | ₩39,641 | ₩39,481 | ₩39,508 | -0.34% | 11.9만 |
|---|
| 2026.08.28 | ₩39,829 | ₩39,889 | ₩39,682 | ₩39,775 | -0.13% | 97.8만 |
|---|
| 2026.08.27 | ₩39,695 | ₩39,735 | ₩39,588 | ₩39,655 | -0.10% | 10.9만 |
|---|
| 2026.08.26 | ₩39,829 | ₩39,961 | ₩39,815 | ₩39,896 | +0.17% | 15.2만 |
|---|
| 2026.08.25 | ₩39,802 | ₩39,909 | ₩39,711 | ₩39,855 | +0.13% | 8.7만 |
|---|
| 2026.08.24 | ₩39,755 | ₩39,902 | ₩39,682 | ₩39,882 | +0.32% | 5.7만 |
|---|
| 2026.08.21 | ₩39,896 | ₩39,909 | ₩39,695 | ₩39,708 | -0.47% | 13.6만 |
|---|
| 2026.08.20 | ₩39,909 | ₩40,083 | ₩39,675 | ₩39,682 | -0.57% | 12.8만 |
|---|
| 2026.08.19 | ₩40,056 | ₩40,310 | ₩40,043 | ₩40,070 | +0.03% | 8.6만 |
|---|
| 2026.08.18 | ₩40,070 | ₩40,110 | ₩39,949 | ₩39,962 | -0.27% | 15.4만 |
|---|
| 2026.08.17 | ₩40,177 | ₩40,217 | ₩39,924 | ₩39,936 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩40,230 | ₩40,270 | ₩40,177 | ₩40,230 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩40,270 | ₩40,337 | ₩40,076 | ₩40,177 | -0.23% | 8.8만 |
|---|
| 2026.08.12 | ₩40,177 | ₩40,177 | ₩40,055 | ₩40,123 | -0.13% | 20.6만 |
|---|
| 2026.08.11 | ₩40,003 | ₩40,217 | ₩39,936 | ₩40,136 | +0.33% | 19.7만 |
|---|
| 2026.08.10 | ₩40,150 | ₩40,163 | ₩39,976 | ₩40,056 | -0.23% | 7.3만 |
|---|
| 2026.08.07 | ₩39,869 | ₩40,110 | ₩39,829 | ₩40,083 | +0.54% | 7.4만 |
|---|
| 2026.08.06 | ₩40,083 | ₩40,183 | ₩39,748 | ₩39,869 | -0.53% | 6.3만 |
|---|
| 2026.08.05 | ₩40,083 | ₩40,083 | ₩39,814 | ₩39,976 | -0.27% | 7.3만 |
|---|
| 2026.08.04 | ₩39,682 | ₩40,043 | ₩39,508 | ₩39,989 | +0.78% | 12.7만 |
|---|
| 2026.08.03 | ₩39,722 | ₩39,802 | ₩39,588 | ₩39,735 | +0.03% | 6.5만 |
|---|
| 2026.07.31 | ₩39,334 | ₩39,561 | ₩39,224 | ₩39,454 | +0.31% | 6.4만 |
|---|
| 2026.07.30 | ₩39,387 | ₩39,387 | ₩38,919 | ₩39,253 | -0.34% | 8.7만 |
|---|
| 2026.07.29 | ₩39,588 | ₩39,682 | ₩39,053 | ₩39,053 | -1.35% | 7.1만 |
|---|
| 2026.07.28 | ₩39,615 | ₩39,763 | ₩39,548 | ₩39,695 | +0.20% | 7.2만 |
|---|
| 2026.07.27 | ₩39,534 | ₩39,574 | ₩39,294 | ₩39,401 | -0.34% | 13.5만 |
|---|
| 2026.07.24 | ₩39,160 | ₩39,374 | ₩39,013 | ₩39,280 | +0.31% | 9.2만 |
|---|
| 2026.07.23 | ₩38,999 | ₩39,133 | ₩38,906 | ₩39,039 | +0.10% | 10.1만 |
|---|
| 2026.07.22 | ₩39,106 | ₩39,146 | ₩39,006 | ₩39,093 | -0.03% | 8.2만 |
|---|
| 2026.07.21 | ₩39,079 | ₩39,079 | ₩38,799 | ₩39,013 | -0.17% | 8만 |
|---|
| 2026.07.20 | ₩39,173 | ₩39,187 | ₩38,845 | ₩38,865 | -0.79% | 9.7만 |
|---|
| 2026.07.17 | ₩39,039 | ₩39,347 | ₩38,966 | ₩39,026 | -0.03% | 6.9만 |
|---|
| 2026.07.16 | ₩39,146 | ₩39,227 | ₩39,026 | ₩39,133 | -0.03% | 7.7만 |
|---|
| 2026.07.15 | ₩38,959 | ₩39,066 | ₩38,889 | ₩38,946 | -0.03% | 7.2만 |
|---|
| 2026.07.14 | ₩39,093 | ₩39,182 | ₩38,884 | ₩38,932 | -0.41% | 5.8만 |
|---|
| 2026.07.13 | ₩38,946 | ₩39,146 | ₩38,885 | ₩39,013 | +0.17% | 13.8만 |
|---|
| 2026.07.10 | ₩38,932 | ₩38,959 | ₩38,732 | ₩38,919 | -0.03% | 8.6만 |
|---|
| 2026.07.09 | ₩38,772 | ₩38,839 | ₩38,726 | ₩38,772 | 0.00% | 7만 |
|---|
| 2026.07.08 | ₩38,932 | ₩38,946 | ₩38,611 | ₩38,638 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩39,133 | ₩39,213 | ₩38,959 | ₩38,959 | -0.44% | 9만 |
|---|
| 2026.07.06 | ₩38,972 | ₩38,972 | ₩38,758 | ₩38,919 | -0.14% | 6.3만 |
|---|
| 2026.07.02 | ₩38,544 | ₩38,799 | ₩38,499 | ₩38,799 | +0.66% | 4.2만 |
|---|
| 2026.07.01 | ₩38,223 | ₩38,504 | ₩38,130 | ₩38,370 | +0.39% | 11.5만 |
|---|
| 2026.06.30 | ₩38,103 | ₩38,314 | ₩37,982 | ₩38,223 | +0.32% | 18.8만 |
|---|
| 2026.06.29 | ₩38,076 | ₩38,143 | ₩37,969 | ₩38,049 | -0.07% | 9.7만 |
|---|
| 2026.06.26 | ₩38,036 | ₩38,063 | ₩37,763 | ₩37,862 | -0.46% | 10만 |
|---|
| 2026.06.25 | ₩38,156 | ₩38,397 | ₩37,982 | ₩38,063 | -0.25% | 33.3만 |
|---|
| 2026.06.24 | ₩38,063 | ₩38,089 | ₩37,798 | ₩37,969 | -0.25% | 12.8만 |
|---|
| 2026.06.23 | ₩37,808 | ₩38,036 | ₩37,795 | ₩37,956 | +0.39% | 63.6만 |
|---|
| 2026.06.22 | ₩37,956 | ₩38,192 | ₩37,956 | ₩38,089 | +0.35% | 8.9만 |
|---|
| 2026.06.18 | ₩38,357 | ₩38,357 | ₩37,916 | ₩37,942 | -1.08% | 35.4만 |
|---|
| 2026.06.17 | ₩38,411 | ₩38,544 | ₩37,882 | ₩37,969 | -1.15% | 6.7만 |
|---|
| 2026.06.16 | ₩38,491 | ₩38,625 | ₩38,350 | ₩38,411 | -0.21% | 8.2만 |
|---|
| 2026.06.15 | ₩38,504 | ₩38,504 | ₩38,317 | ₩38,397 | -0.28% | 13.6만 |
|---|
| 2026.06.12 | ₩37,875 | ₩38,210 | ₩37,822 | ₩38,170 | +0.78% | 7만 |
|---|
| 2026.06.11 | ₩37,568 | ₩37,929 | ₩37,461 | ₩37,822 | +0.68% | 9.7만 |
|---|
| 2026.06.10 | ₩37,487 | ₩37,648 | ₩37,260 | ₩37,300 | -0.50% | 8.4만 |
|---|
| 2026.06.09 | ₩37,487 | ₩37,675 | ₩37,133 | ₩37,554 | +0.18% | 7만 |
|---|
| 2026.06.08 | ₩37,421 | ₩37,568 | ₩37,220 | ₩37,220 | -0.54% | 7.5만 |
|---|
| 2026.06.05 | ₩37,541 | ₩37,568 | ₩37,273 | ₩37,327 | -0.57% | 6.5만 |
|---|
| 2026.06.04 | ₩37,300 | ₩37,528 | ₩37,293 | ₩37,514 | +0.57% | 7.1만 |
|---|
| 2026.06.03 | ₩37,006 | ₩37,140 | ₩36,939 | ₩36,966 | -0.11% | 9.9만 |
|---|
| 2026.06.02 | ₩36,966 | ₩37,099 | ₩36,794 | ₩37,073 | +0.29% | 8.3만 |
|---|
| 2026.06.01 | ₩36,859 | ₩36,859 | ₩36,718 | ₩36,832 | -0.07% | 43.4만 |
|---|
| 2026.05.29 | ₩37,126 | ₩37,153 | ₩36,995 | ₩37,019 | -0.29% | 10.7만 |
|---|
| 2026.05.28 | ₩37,233 | ₩37,261 | ₩37,062 | ₩37,126 | -0.29% | 9.3만 |
|---|
| 2026.05.27 | ₩37,340 | ₩37,380 | ₩37,166 | ₩37,233 | -0.29% | 7.8만 |
|---|
| 2026.05.26 | ₩37,300 | ₩37,367 | ₩37,196 | ₩37,287 | -0.04% | 9.8만 |
|---|
| 2026.05.22 | ₩37,140 | ₩37,247 | ₩37,029 | ₩37,180 | +0.11% | 25.6만 |
|---|
| 2026.05.21 | ₩36,899 | ₩36,952 | ₩36,618 | ₩36,912 | +0.04% | 13.8만 |
|---|
| 2026.05.20 | ₩36,765 | ₩36,992 | ₩36,678 | ₩36,925 | +0.44% | 39.2만 |
|---|
| 2026.05.19 | ₩36,805 | ₩36,992 | ₩36,645 | ₩36,805 | 0.00% | 11.6만 |
|---|
| 2026.05.18 | ₩36,792 | ₩36,912 | ₩36,631 | ₩36,899 | +0.29% | 7.7만 |
|---|
| 2026.05.15 | ₩36,658 | ₩36,778 | ₩36,511 | ₩36,524 | -0.36% | 7.8만 |
|---|
| 2026.05.14 | ₩36,939 | ₩36,966 | ₩36,772 | ₩36,832 | -0.29% | 10.7만 |
|---|
| 2026.05.13 | ₩36,711 | ₩36,805 | ₩36,642 | ₩36,752 | +0.11% | 12.7만 |
|---|
| 2026.05.12 | ₩36,725 | ₩36,885 | ₩36,433 | ₩36,845 | +0.33% | 11.1만 |
|---|
| 2026.05.11 | ₩36,778 | ₩36,792 | ₩36,643 | ₩36,711 | -0.18% | 16.1만 |
|---|
| 2026.05.08 | ₩36,859 | ₩36,859 | ₩36,618 | ₩36,658 | -0.54% | 7.5만 |
|---|
| 2026.05.07 | ₩36,992 | ₩36,992 | ₩36,578 | ₩36,671 | -0.87% | 9.1만 |
|---|
| 2026.05.06 | ₩37,046 | ₩37,126 | ₩36,925 | ₩37,059 | +0.04% | 11만 |
|---|
| 2026.05.05 | ₩36,752 | ₩36,966 | ₩36,674 | ₩36,939 | +0.51% | 10.6만 |
|---|
| 2026.05.04 | ₩37,126 | ₩37,166 | ₩36,778 | ₩36,832 | -0.79% | 11.6만 |
|---|
| 2026.05.01 | ₩37,421 | ₩37,447 | ₩37,113 | ₩37,126 | -0.79% | 9.3만 |
|---|
| 2026.04.30 | ₩36,805 | ₩37,461 | ₩36,805 | ₩37,380 | +1.56% | 18.6만 |
|---|
| 2026.04.29 | ₩37,099 | ₩37,140 | ₩36,872 | ₩37,006 | -0.25% | 15.7만 |
|---|
| 2026.04.28 | ₩37,113 | ₩37,153 | ₩36,839 | ₩36,912 | -0.54% | 11.5만 |
|---|
| 2026.04.27 | ₩36,912 | ₩37,126 | ₩36,818 | ₩36,912 | 0.00% | 21.8만 |
|---|
| 2026.04.24 | ₩37,086 | ₩37,086 | ₩36,832 | ₩36,912 | -0.47% | 19.3만 |
|---|
| 2026.04.23 | ₩36,966 | ₩37,140 | ₩36,832 | ₩37,099 | +0.36% | 19.6만 |
|---|
| 2026.04.22 | ₩37,126 | ₩37,166 | ₩36,671 | ₩36,725 | -1.08% | 7.3만 |
|---|
| 2026.04.21 | ₩37,287 | ₩37,287 | ₩36,818 | ₩36,859 | -1.15% | 17.3만 |
|---|
| 2026.04.20 | ₩37,180 | ₩37,287 | ₩37,106 | ₩37,180 | 0.00% | 13.8만 |
|---|
| 2026.04.17 | ₩37,006 | ₩37,293 | ₩36,885 | ₩37,126 | +0.33% | 8.1만 |
|---|
| 2026.04.16 | ₩36,765 | ₩36,979 | ₩36,738 | ₩36,859 | +0.25% | 17만 |
|---|
| 2026.04.15 | ₩36,912 | ₩36,925 | ₩36,618 | ₩36,765 | -0.40% | 9.7만 |
|---|
| 2026.04.14 | ₩36,912 | ₩36,939 | ₩36,725 | ₩36,859 | -0.14% | 11.7만 |
|---|
| 2026.04.13 | ₩36,511 | ₩36,979 | ₩36,422 | ₩36,912 | +1.10% | 24.9만 |
|---|
| 2026.04.10 | ₩36,979 | ₩36,992 | ₩36,516 | ₩36,538 | -1.19% | 7만 |
|---|
| 2026.04.09 | ₩36,671 | ₩36,988 | ₩36,671 | ₩36,925 | +0.69% | 9.1만 |
|---|
| 2026.04.08 | ₩36,591 | ₩36,752 | ₩36,444 | ₩36,738 | +0.40% | 20만 |
|---|
| 2026.04.07 | ₩36,042 | ₩36,076 | ₩35,795 | ₩35,976 | -0.19% | 15.1만 |
|---|
| 2026.04.06 | ₩35,882 | ₩36,013 | ₩35,788 | ₩36,002 | +0.34% | 13.3만 |
|---|
| 2026.04.02 | ₩35,485 | ₩35,962 | ₩35,454 | ₩35,815 | +0.93% | 17.5만 |
|---|
| 2026.04.01 | ₩35,935 | ₩35,962 | ₩35,724 | ₩35,775 | -0.45% | 16.5만 |
|---|
| 2026.03.31 | ₩35,400 | ₩35,802 | ₩35,293 | ₩35,762 | +1.02% | 20.3만 |
|---|
| 2026.03.30 | ₩35,507 | ₩35,547 | ₩35,052 | ₩35,133 | -1.06% | 13.1만 |
|---|
| 2026.03.27 | ₩35,574 | ₩35,588 | ₩35,059 | ₩35,133 | -1.24% | 18.2만 |
|---|
| 2026.03.26 | ₩35,681 | ₩35,815 | ₩35,527 | ₩35,574 | -0.30% | 10.3만 |
|---|
| 2026.03.25 | ₩36,136 | ₩36,136 | ₩35,715 | ₩35,855 | -0.78% | 13.2만 |
|---|
| 2026.03.24 | ₩35,320 | ₩35,925 | ₩35,320 | ₩35,815 | +1.40% | 17.6만 |
|---|
| 2026.03.23 | ₩35,788 | ₩35,934 | ₩35,581 | ₩35,601 | -0.52% | 8.2만 |
|---|
| 2026.03.20 | ₩35,748 | ₩35,748 | ₩35,240 | ₩35,387 | -1.01% | 7.5만 |
|---|
| 2026.03.19 | ₩35,588 | ₩35,828 | ₩35,420 | ₩35,614 | +0.08% | 17.9만 |
|---|
| 2026.03.18 | ₩36,016 | ₩36,029 | ₩35,695 | ₩35,708 | -0.85% | 12.9만 |
|---|
| 2026.03.17 | ₩36,216 | ₩36,372 | ₩36,083 | ₩36,096 | -0.33% | 27.5만 |
|---|
| 2026.03.16 | ₩36,096 | ₩36,190 | ₩35,958 | ₩36,083 | -0.04% | 8.6만 |
|---|
| 2026.03.13 | ₩35,962 | ₩36,042 | ₩35,735 | ₩35,748 | -0.60% | 14.3만 |
|---|
| 2026.03.12 | ₩35,815 | ₩35,942 | ₩35,657 | ₩35,668 | -0.41% | 33.6만 |
|---|
| 2026.03.11 | ₩36,216 | ₩36,216 | ₩35,890 | ₩36,029 | -0.52% | 8.3만 |
|---|
| 2026.03.10 | ₩36,310 | ₩36,645 | ₩36,170 | ₩36,257 | -0.15% | 9.6만 |
|---|
| 2026.03.09 | ₩36,297 | ₩36,524 | ₩35,838 | ₩36,524 | +0.63% | 62.8만 |
|---|
| 2026.03.06 | ₩36,457 | ₩36,551 | ₩36,096 | ₩36,471 | +0.04% | 8.4만 |
|---|
| 2026.03.05 | ₩37,140 | ₩37,206 | ₩36,604 | ₩36,818 | -0.86% | 14만 |
|---|
| 2026.03.04 | ₩37,327 | ₩37,354 | ₩37,019 | ₩37,313 | -0.04% | 207.6만 |
|---|
| 2026.03.03 | ₩37,193 | ₩37,367 | ₩36,685 | ₩37,220 | +0.07% | 37.1만 |
|---|
| 2026.03.02 | ₩37,568 | ₩37,739 | ₩37,367 | ₩37,661 | +0.25% | 6.6만 |
|---|
| 2026.02.27 | ₩37,487 | ₩37,594 | ₩37,259 | ₩37,581 | +0.25% | 9.5만 |
|---|
| 2026.02.26 | ₩37,608 | ₩37,672 | ₩37,410 | ₩37,635 | +0.07% | 12.7만 |
|---|
| 2026.02.25 | ₩37,461 | ₩37,461 | ₩37,142 | ₩37,380 | -0.21% | 9.6만 |
|---|
| 2026.02.24 | ₩37,260 | ₩37,322 | ₩37,006 | ₩37,273 | +0.04% | 8.2만 |
|---|
| 2026.02.23 | ₩37,581 | ₩37,661 | ₩37,069 | ₩37,166 | -1.10% | 12.3만 |
|---|
| 2026.02.20 | ₩37,447 | ₩37,568 | ₩37,293 | ₩37,568 | +0.32% | 6.2만 |
|---|
| 2026.02.19 | ₩37,608 | ₩37,608 | ₩37,313 | ₩37,461 | -0.39% | 23.4만 |
|---|
| 2026.02.18 | ₩37,635 | ₩37,688 | ₩37,489 | ₩37,554 | -0.21% | 10.1만 |
|---|
| 2026.02.17 | ₩37,648 | ₩37,795 | ₩37,313 | ₩37,474 | -0.46% | 20.9만 |
|---|
| 2026.02.13 | ₩37,287 | ₩37,528 | ₩37,233 | ₩37,474 | +0.50% | 11.4만 |
|---|
| 2026.02.12 | ₩37,795 | ₩37,795 | ₩37,086 | ₩37,166 | -1.66% | 28만 |
|---|
| 2026.02.11 | ₩37,768 | ₩37,768 | ₩37,461 | ₩37,621 | -0.39% | 18.8만 |
|---|
| 2026.02.10 | ₩37,554 | ₩37,608 | ₩37,437 | ₩37,528 | -0.07% | 31.1만 |
|---|
| 2026.02.09 | ₩37,528 | ₩37,581 | ₩37,327 | ₩37,501 | -0.07% | 22.9만 |
|---|
| 2026.02.06 | ₩37,354 | ₩37,561 | ₩37,354 | ₩37,554 | +0.54% | 11.1만 |
|---|
| 2026.02.05 | ₩36,845 | ₩37,126 | ₩36,845 | ₩37,019 | +0.47% | 12.7만 |
|---|
| 2026.02.04 | ₩36,792 | ₩37,007 | ₩36,725 | ₩36,992 | +0.55% | 11만 |
|---|
| 2026.02.03 | ₩36,658 | ₩36,832 | ₩36,444 | ₩36,698 | +0.11% | 10.8만 |
|---|
| 2026.02.02 | ₩36,564 | ₩36,698 | ₩36,471 | ₩36,645 | +0.22% | 13.1만 |
|---|
| 2026.01.30 | ₩36,645 | ₩36,645 | ₩36,230 | ₩36,604 | -0.11% | 10.6만 |
|---|
| 2026.01.29 | ₩36,805 | ₩36,905 | ₩36,457 | ₩36,698 | -0.29% | 7.9만 |
|---|
| 2026.01.28 | ₩36,578 | ₩36,626 | ₩36,451 | ₩36,497 | -0.22% | 10.8만 |
|---|
| 2026.01.27 | ₩36,524 | ₩36,538 | ₩36,350 | ₩36,497 | -0.07% | 16.5만 |
|---|
| 2026.01.26 | ₩36,471 | ₩36,604 | ₩36,417 | ₩36,564 | +0.26% | 19.6만 |
|---|
| 2026.01.23 | ₩36,578 | ₩36,578 | ₩36,243 | ₩36,417 | -0.44% | 12.4만 |
|---|
| 2026.01.22 | ₩36,658 | ₩36,725 | ₩36,562 | ₩36,578 | -0.22% | 10.3만 |
|---|
| 2026.01.21 | ₩36,484 | ₩36,658 | ₩36,310 | ₩36,551 | +0.18% | 8.1만 |
|---|
| 2026.01.20 | ₩36,564 | ₩36,645 | ₩36,170 | ₩36,216 | -0.95% | 13.6만 |
|---|
| 2026.01.16 | ₩36,899 | ₩36,966 | ₩36,765 | ₩36,872 | -0.07% | 11.2만 |
|---|
| 2026.01.15 | ₩36,671 | ₩36,925 | ₩36,671 | ₩36,845 | +0.47% | 8.7만 |
|---|
| 2026.01.14 | ₩36,310 | ₩36,578 | ₩36,310 | ₩36,538 | +0.63% | 13.3만 |
|---|
| 2026.01.13 | ₩36,631 | ₩36,631 | ₩36,267 | ₩36,350 | -0.77% | 29.4만 |
|---|
| 2026.01.12 | ₩36,430 | ₩36,551 | ₩36,350 | ₩36,524 | +0.26% | 14만 |
|---|
| 2026.01.09 | ₩36,524 | ₩36,658 | ₩36,451 | ₩36,564 | +0.11% | 11.7만 |
|---|
| 2026.01.08 | ₩36,163 | ₩36,417 | ₩36,123 | ₩36,364 | +0.55% | 7.4만 |
|---|
| 2026.01.07 | ₩36,497 | ₩36,497 | ₩35,929 | ₩35,962 | -1.47% | 14.1만 |
|---|
| 2026.01.06 | ₩36,404 | ₩36,564 | ₩36,361 | ₩36,511 | +0.29% | 12.3만 |
|---|
| 2026.01.05 | ₩36,042 | ₩36,299 | ₩35,949 | ₩36,243 | +0.56% | 5.6만 |
|---|
| 2026.01.02 | ₩35,507 | ₩35,842 | ₩35,360 | ₩35,802 | +0.83% | 6.8만 |
|---|
| 2025.12.31 | ₩35,735 | ₩35,788 | ₩35,494 | ₩35,507 | -0.64% | 19.4만 |
|---|
| 2025.12.30 | ₩35,815 | ₩35,855 | ₩35,708 | ₩35,775 | -0.11% | 14.7만 |
|---|
| 2025.12.29 | ₩35,949 | ₩35,949 | ₩35,762 | ₩35,788 | -0.45% | 20.8만 |
|---|
| 2025.12.26 | ₩35,922 | ₩35,949 | ₩35,771 | ₩35,882 | -0.11% | 11.7만 |
|---|
| 2025.12.24 | ₩35,828 | ₩35,962 | ₩35,775 | ₩35,922 | +0.26% | 11.3만 |
|---|
| 2025.12.23 | ₩35,735 | ₩35,802 | ₩35,681 | ₩35,788 | +0.15% | 16.2만 |
|---|
| 2025.12.22 | ₩35,534 | ₩35,708 | ₩35,494 | ₩35,695 | +0.45% | 11.2만 |
|---|
| 2025.12.19 | ₩35,427 | ₩35,565 | ₩35,380 | ₩35,414 | -0.04% | 14.6만 |
|---|
| 2025.12.18 | ₩35,467 | ₩35,547 | ₩35,200 | ₩35,347 | -0.34% | 28.2만 |
|---|
| 2025.12.17 | ₩35,481 | ₩35,495 | ₩35,253 | ₩35,320 | -0.45% | 11.1만 |
|---|
| 2025.12.16 | ₩35,828 | ₩35,828 | ₩35,293 | ₩35,440 | -1.08% | 14.3만 |
|---|
| 2025.12.15 | ₩35,775 | ₩35,802 | ₩35,601 | ₩35,788 | +0.04% | 7만 |
|---|
| 2025.12.12 | ₩35,721 | ₩35,721 | ₩35,461 | ₩35,547 | -0.49% | 5.5만 |
|---|
| 2025.12.11 | ₩35,240 | ₩35,581 | ₩35,240 | ₩35,547 | +0.87% | 6.5만 |
|---|
| 2025.12.10 | ₩34,999 | ₩35,400 | ₩34,932 | ₩35,333 | +0.96% | 10.4만 |
|---|
| 2025.12.09 | ₩35,200 | ₩35,253 | ₩34,899 | ₩34,905 | -0.84% | 7.7만 |
|---|
| 2025.12.08 | ₩35,079 | ₩35,093 | ₩34,972 | ₩35,012 | -0.19% | 15.1만 |
|---|
| 2025.12.05 | ₩35,293 | ₩35,320 | ₩35,113 | ₩35,146 | -0.42% | 27.1만 |
|---|
| 2025.12.04 | ₩35,307 | ₩35,360 | ₩35,146 | ₩35,226 | -0.23% | 6.6만 |
|---|
| 2025.12.03 | ₩35,039 | ₩35,240 | ₩35,019 | ₩35,226 | +0.53% | 6.5만 |
|---|
| 2025.12.02 | ₩34,999 | ₩35,039 | ₩34,798 | ₩34,959 | -0.11% | 7.9만 |
|---|
| 2025.12.01 | ₩35,200 | ₩35,240 | ₩34,879 | ₩34,892 | -0.87% | 7.8만 |
|---|
| 2025.11.28 | ₩35,133 | ₩35,280 | ₩35,079 | ₩35,253 | +0.34% | 3.7만 |
|---|
| 2025.11.26 | ₩34,905 | ₩35,133 | ₩34,812 | ₩35,066 | +0.46% | 10.6만 |
|---|
| 2025.11.25 | ₩34,450 | ₩34,852 | ₩34,424 | ₩34,825 | +1.09% | 10.6만 |
|---|
| 2025.11.24 | ₩34,450 | ₩34,464 | ₩34,156 | ₩34,370 | -0.23% | 14.4만 |
|---|
| 2025.11.21 | ₩34,076 | ₩34,517 | ₩33,929 | ₩34,370 | +0.86% | 16.4만 |
|---|
| 2025.11.20 | ₩34,571 | ₩34,571 | ₩33,875 | ₩33,942 | -1.82% | 16.2만 |
|---|
| 2025.11.19 | ₩34,263 | ₩34,330 | ₩34,036 | ₩34,169 | -0.27% | 18.7만 |
|---|
| 2025.11.18 | ₩34,303 | ₩34,410 | ₩34,156 | ₩34,276 | -0.08% | 11.6만 |
|---|
| 2025.11.17 | ₩34,584 | ₩34,584 | ₩34,129 | ₩34,250 | -0.97% | 9만 |
|---|
| 2025.11.14 | ₩34,557 | ₩34,664 | ₩34,370 | ₩34,517 | -0.12% | 6.8만 |
|---|
| 2025.11.13 | ₩34,972 | ₩34,972 | ₩34,634 | ₩34,651 | -0.92% | 6.8만 |
|---|
| 2025.11.12 | ₩34,945 | ₩35,052 | ₩34,905 | ₩34,959 | +0.04% | 4만 |
|---|
| 2025.11.11 | ₩34,678 | ₩34,892 | ₩34,598 | ₩34,812 | +0.39% | 6.1만 |
|---|
| 2025.11.10 | ₩34,598 | ₩34,598 | ₩34,290 | ₩34,544 | -0.15% | 4.7만 |
|---|
| 2025.11.07 | ₩34,169 | ₩34,491 | ₩34,169 | ₩34,491 | +0.94% | 5.7만 |
|---|
| 2025.11.06 | ₩34,410 | ₩34,410 | ₩34,183 | ₩34,240 | -0.49% | 7.4만 |
|---|
| 2025.11.05 | ₩34,424 | ₩34,464 | ₩34,236 | ₩34,351 | -0.21% | 4.5만 |
|---|
| 2025.11.04 | ₩34,156 | ₩34,335 | ₩34,076 | ₩34,290 | +0.39% | 10.7만 |
|---|
| 2025.11.03 | ₩34,303 | ₩34,303 | ₩33,929 | ₩34,236 | -0.20% | 8.9만 |
|---|
| 2025.10.31 | ₩34,290 | ₩34,384 | ₩34,210 | ₩34,343 | +0.16% | 3.7만 |
|---|
| 2025.10.30 | ₩34,557 | ₩34,664 | ₩34,357 | ₩34,384 | -0.50% | 84.9만 |
|---|
| 2025.10.29 | ₩34,785 | ₩34,785 | ₩34,317 | ₩34,464 | -0.92% | 10.2만 |
|---|
| 2025.10.28 | ₩35,079 | ₩35,119 | ₩34,798 | ₩34,879 | -0.57% | 7.8만 |
|---|
| 2025.10.27 | ₩35,106 | ₩35,159 | ₩34,986 | ₩35,154 | +0.14% | 8.9만 |
|---|
| 2025.10.24 | ₩35,119 | ₩35,119 | ₩34,959 | ₩34,986 | -0.38% | 3만 |
|---|
| 2025.10.23 | ₩34,972 | ₩34,972 | ₩34,826 | ₩34,932 | -0.11% | 5만 |
|---|
| 2025.10.22 | ₩34,986 | ₩34,986 | ₩34,785 | ₩34,837 | -0.42% | 5.5만 |
|---|
| 2025.10.21 | ₩34,986 | ₩35,079 | ₩34,925 | ₩34,959 | -0.08% | 5.6만 |
|---|
| 2025.10.20 | ₩34,718 | ₩34,919 | ₩34,714 | ₩34,905 | +0.54% | 3만 |
|---|
| 2025.10.17 | ₩34,424 | ₩34,611 | ₩34,339 | ₩34,611 | +0.54% | 3.9만 |
|---|
| 2025.10.16 | ₩34,758 | ₩34,812 | ₩34,169 | ₩34,250 | -1.46% | 15.6만 |
|---|
| 2025.10.15 | ₩34,892 | ₩34,892 | ₩34,517 | ₩34,731 | -0.46% | 4만 |
|---|
| 2025.10.14 | ₩34,370 | ₩34,892 | ₩34,317 | ₩34,852 | +1.40% | 4.3만 |
|---|
| 2025.10.13 | ₩34,370 | ₩34,501 | ₩34,317 | ₩34,410 | +0.12% | 5.1만 |
|---|
| 2025.10.10 | ₩34,852 | ₩34,919 | ₩34,183 | ₩34,250 | -1.73% | 3.4만 |
|---|